Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2012 | HKD | 0.82 | 0.83 | 0.73 | 0.75 | 0.75 | -0.06 (-7.41%) | 5,494,000 |
19 Sep 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 1,198,000 |
18 Sep 2012 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,088,000 |
17 Sep 2012 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,012,000 |
14 Sep 2012 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,060,000 |
13 Sep 2012 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,810,082 |
12 Sep 2012 | HKD | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.04 (+5.13%) | 2,784,000 |
11 Sep 2012 | HKD | 0.8 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 3,805,593 |
10 Sep 2012 | HKD | 0.8 | 0.82 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,489,000 |
7 Sep 2012 | HKD | 0.79 | 0.81 | 0.77 | 0.79 | 0.79 | 0.0 (0.0%) | 4,139,280 |
6 Sep 2012 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,586,041 |
5 Sep 2012 | HKD | 0.74 | 0.79 | 0.74 | 0.78 | 0.78 | +0.02 (+2.63%) | 3,670,000 |
4 Sep 2012 | HKD | 0.75 | 0.76 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,548,327 |
3 Sep 2012 | HKD | 0.67 | 0.76 | 0.67 | 0.75 | 0.75 | +0.06 (+8.70%) | 5,144,296 |
31 Aug 2012 | HKD | 0.71 | 0.72 | 0.65 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,578,000 |
30 Aug 2012 | HKD | 0.7 | 0.74 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 439,826 |
29 Aug 2012 | HKD | 0.72 | 0.73 | 0.71 | 0.71 | 0.71 | -0.05 (-6.58%) | 2,586,000 |
28 Aug 2012 | HKD | 0.73 | 0.76 | 0.72 | 0.76 | 0.76 | +0.03 (+4.11%) | 2,648,246 |
27 Aug 2012 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 292,000 |
24 Aug 2012 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 400,000 |
23 Aug 2012 | HKD | 0.71 | 0.75 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 2,168,000 |
22 Aug 2012 | HKD | 0.71 | 0.73 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 614,492 |
21 Aug 2012 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 738,000 |
20 Aug 2012 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 868,000 |
17 Aug 2012 | HKD | 0.8 | 0.8 | 0.7 | 0.73 | 0.73 | -0.05 (-6.41%) | 2,748,205 |
16 Aug 2012 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,590,116 |
15 Aug 2012 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,434,441 |
14 Aug 2012 | HKD | 0.83 | 0.85 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 3,588,000 |
13 Aug 2012 | HKD | 0.76 | 0.83 | 0.75 | 0.81 | 0.81 | +0.06 (+8%) | 4,058,000 |
10 Aug 2012 | HKD | 0.78 | 0.82 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 3,009,435 |